Markets - Grains
Underlying Price: 10.7525
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953605 | ... | ... | 3.3975 | 0 | 3.3975 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002709 |
| 0.951197 | ... | ... | 3.1975 | 0 | 3.1975 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002891 |
| 0.948557 | ... | ... | 2.9975 | 0 | 2.9975 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003093 |
| 0.94564 | ... | ... | 2.7975 | 0 | 2.7975 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003321 |
| 0.944062 | ... | ... | 2.6975 | 0 | 2.6975 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003447 |
| 0.942393 | ... | ... | 2.5975 | 0 | 2.5975 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003581 |
| 0.940625 | ... | ... | 2.4975 | 0 | 2.4975 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003724 |
| 0.938747 | ... | ... | 2.3975 | 0 | 2.3975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003878 |
| 0.936748 | ... | ... | 2.2975 | 0 | 2.2975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004043 |
| 0.934612 | ... | ... | 2.1975 | 0 | 2.1975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004222 |
| 0.932325 | ... | ... | 2.0975 | 0 | 2.0975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004417 |
| 0.929866 | ... | ... | 1.9975 | 0 | 1.9975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004629 |
| 0.927215 | ... | ... | 1.8975 | 0 | 1.8975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00486 |
| 0.924344 | ... | ... | 1.7975 | 0 | 1.7975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005114 |
| 0.92122 | ... | ... | 1.6975 | 0 | 1.6975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005396 |
| 0.917808 | ... | ... | 1.5975 | 0 | 1.5975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005708 |
| 0.914057 | ... | ... | 1.4975 | 0 | 1.4975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006058 |
| 0.90991 | ... | ... | 1.3975 | 0 | 1.3975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006454 |
| 0.905293 | ... | ... | 1.2975 | 0 | 1.2975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006903 |
| 0.900113 | ... | ... | 1.1975 | 0 | 1.1975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00742 |
| 0.894247 | ... | ... | 1.0975 | 0 | 1.0975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008022 |
| 0.88753 | ... | ... | 0.9975 | 0 | 0.9975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008732 |
| 0.879745 | ... | ... | 0.8975 | 0 | 0.8975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009585 |
| 0.870578 | ... | ... | 0.7975 | 0 | 0.7975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010633 |
| 0.857582 | ... | ... | 0.6988 | 0 | 0.6988 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020296 |
| 0.84184 | ... | ... | 0.6000 | 0 | 0.6000 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.031099 |
| 0.829778 | ... | ... | 0.5413 | 0 | 0.5413 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.041552 |
| 0.826089 | ... | ... | 0.5213 | 0 | 0.5213 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.042824 |
| 0.820059 | ... | ... | 0.5025 | 0 | 0.5025 | 10300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.051508 |
| 0.813794 | ... | ... | 0.4838 | 0 | 0.4838 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.053177 |
| 0.809386 | ... | ... | 0.4638 | 0 | 0.4638 | 10340 | 0.0075 | 0 | 0.0075 | ... | ... | -0.062088 |
| 0.802575 | ... | ... | 0.4450 | 0 | 0.4450 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.064237 |
| 0.795459 | ... | ... | 0.4263 | 0 | 0.4263 | 10380 | 0.0088 | 0 | 0.0088 | ... | ... | -0.073552 |
| 0.790112 | ... | ... | 0.4063 | 0 | 0.4063 | 10400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.083018 |
| 0.780193 | ... | ... | 0.3888 | 0 | 0.3888 | 10420 | 0.0113 | 0 | 0.0113 | ... | ... | -0.092715 |
| 0.771971 | ... | ... | 0.3700 | 0 | 0.3700 | 10440 | 0.0125 | 0 | 0.0125 | ... | ... | -0.102725 |
| 0.763295 | ... | ... | 0.3513 | 0 | 0.3513 | 10460 | 0.0150 | 0 | 0.0150 | ... | ... | -0.118969 |
| 0.752144 | ... | ... | 0.3338 | 0 | 0.3338 | 10480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.129751 |
| 0.74053 | ... | ... | 0.3163 | 0 | 0.3163 | 10500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.146481 |
| 0.728385 | ... | ... | 0.2988 | 0 | 0.2988 | 10520 | 0.0213 | 0 | 0.0213 | ... | ... | -0.16354 |
| 0.713919 | ... | ... | 0.2825 | 0 | 0.2825 | 10540 | 0.0250 | 0 | 0.0250 | ... | ... | -0.185656 |
| 0.700575 | ... | ... | 0.2650 | 0 | 0.2650 | 10560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.207832 |
| 0.683431 | ... | ... | 0.2500 | 0 | 0.2500 | 10580 | 0.0325 | 0 | 0.0325 | ... | ... | -0.230349 |
| 0.66723 | ... | ... | 0.2338 | 0 | 0.2338 | 10600 | 0.0375 | 0 | 0.0375 | ... | ... | -0.256823 |
| 0.649018 | ... | ... | 0.2188 | 0 | 0.2188 | 10620 | 0.0425 | 0 | 0.0425 | ... | ... | -0.283493 |
| 0.629124 | ... | ... | 0.2050 | 0 | 0.2050 | 10640 | 0.0475 | 0 | 0.0475 | ... | ... | -0.310705 |
| 0.608808 | ... | ... | 0.1913 | 0 | 0.1913 | 10660 | 0.0538 | 0 | 0.0538 | ... | ... | -0.340931 |
| 0.587938 | ... | ... | 0.1775 | 0 | 0.1775 | 10680 | 0.0600 | 0 | 0.0600 | ... | ... | -0.371676 |
| 0.566367 | ... | ... | 0.1638 | 0 | 0.1638 | 10700 | 0.0663 | 0 | 0.0663 | ... | ... | -0.403383 |
| 0.543622 | ... | ... | 0.1513 | 0 | 0.1513 | 10720 | 0.0738 | 0 | 0.0738 | ... | ... | -0.437323 |
| 0.520149 | ... | ... | 0.1400 | 0 | 0.1400 | 10740 | 0.0825 | 0 | 0.0825 | ... | ... | -0.472633 |
| 0.496288 | ... | ... | 0.1288 | 0 | 0.1288 | 10760 | 0.0913 | 0 | 0.0913 | ... | ... | -0.508643 |
| 0.471855 | ... | ... | 0.1175 | 0 | 0.1175 | 10780 | 0.1000 | 0 | 0.1000 | ... | ... | -0.545989 |
| 0.447263 | ... | ... | 0.1075 | 0 | 0.1075 | 10800 | 0.1100 | 0 | 0.1100 | ... | ... | -0.584039 |
| 0.42217 | ... | ... | 0.0975 | 0 | 0.0975 | 10820 | 0.1200 | 0 | 0.1200 | ... | ... | -0.623838 |
| 0.397489 | ... | ... | 0.0888 | 0 | 0.0888 | 10840 | 0.1313 | 0 | 0.1313 | ... | ... | -0.663618 |
| 0.373774 | ... | ... | 0.0813 | 0 | 0.0813 | 10860 | 0.1438 | 0 | 0.1438 | ... | ... | -0.702271 |
| 0.349961 | ... | ... | 0.0738 | 0 | 0.0738 | 10880 | 0.1563 | 0 | 0.1563 | ... | ... | -0.742894 |
| 0.325856 | ... | ... | 0.0663 | 0 | 0.0663 | 10900 | 0.1688 | 0 | 0.1688 | ... | ... | -0.786992 |
| 0.303411 | ... | ... | 0.0600 | 0 | 0.0600 | 10920 | 0.1825 | 0 | 0.1825 | ... | ... | -0.829941 |
| 0.280808 | ... | ... | 0.0538 | 0 | 0.0538 | 10940 | 0.1963 | 0 | 0.1963 | ... | ... | -0.879381 |
| 0.260546 | ... | ... | 0.0488 | 0 | 0.0488 | 10960 | 0.2113 | 0 | 0.2113 | ... | ... | -0.929907 |
| 0.240292 | ... | ... | 0.0438 | 0 | 0.0438 | 10980 | 0.2263 | 0 | 0.2263 | ... | ... | -0.998219 |
| 0.178177 | 0.0250 | 0.0250 | 0.0388 | -0.0138 | 0.0250 | 11000 | 0.2675 | 0.0263 | 0.2413 | 0.2675 | 0.2675 | -0.837669 |
| 0.202607 | ... | ... | 0.0350 | 0 | 0.0350 | 11020 | 0.2575 | 0 | 0.2575 | ... | ... | -0.998219 |
| 0.185393 | ... | ... | 0.0313 | 0 | 0.0313 | 11040 | 0.2725 | 0 | 0.2725 | ... | ... | -0.998219 |
| 0.168093 | ... | ... | 0.0275 | 0 | 0.0275 | 11060 | 0.2900 | 0 | 0.2900 | ... | ... | -0.998219 |
| 0.15479 | ... | ... | 0.0250 | 0 | 0.0250 | 11080 | 0.3063 | 0 | 0.3063 | ... | ... | -0.998219 |
| 0.137201 | ... | ... | 0.0213 | 0 | 0.0213 | 11100 | 0.3238 | 0 | 0.3238 | ... | ... | -0.998219 |
| 0.123893 | ... | ... | 0.0188 | 0 | 0.0188 | 11120 | 0.3413 | 0 | 0.3413 | ... | ... | -0.998219 |
| 0.115502 | ... | ... | 0.0175 | 0 | 0.0175 | 11140 | 0.3588 | 0 | 0.3588 | ... | ... | -0.998219 |
| 0.102282 | ... | ... | 0.0150 | 0 | 0.0150 | 11160 | 0.3775 | 0 | 0.3775 | ... | ... | -0.998219 |
| 0.094248 | ... | ... | 0.0138 | 0 | 0.0138 | 11180 | 0.3963 | 0 | 0.3963 | ... | ... | -0.998219 |
| 0.086375 | ... | ... | 0.0125 | 0 | 0.0125 | 11200 | 0.4150 | 0 | 0.4150 | ... | ... | -0.998219 |
| 0.078622 | ... | ... | 0.0113 | 0 | 0.0113 | 11220 | 0.4338 | 0 | 0.4338 | ... | ... | -0.998219 |
| 0.070946 | ... | ... | 0.0100 | 0 | 0.0100 | 11240 | 0.4525 | 0 | 0.4525 | ... | ... | -0.998219 |
| 0.069174 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4713 | 0 | 0.4713 | ... | ... | -0.998219 |
| 0.061754 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4900 | 0 | 0.4900 | ... | ... | -0.998219 |
| 0.0543 | ... | ... | 0.0075 | 0 | 0.0075 | 11300 | 0.5100 | 0 | 0.5100 | ... | ... | -0.998219 |
| 0.053039 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.5288 | 0 | 0.5288 | ... | ... | -0.998219 |
| 0.045681 | ... | ... | 0.0063 | 0 | 0.0063 | 11340 | 0.5488 | 0 | 0.5488 | ... | ... | -0.998219 |
| 0.04467 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5675 | 0 | 0.5675 | ... | ... | -0.998219 |
| 0.043712 | ... | ... | 0.0063 | 0 | 0.0063 | 11380 | 0.5875 | 0 | 0.5875 | ... | ... | -0.998219 |
| 0.036513 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.6075 | 0 | 0.6075 | ... | ... | -0.998219 |
| 0.035761 | ... | ... | 0.0050 | 0 | 0.0050 | 11420 | 0.6263 | 0 | 0.6263 | ... | ... | -0.998219 |
| 0.035046 | ... | ... | 0.0050 | 0 | 0.0050 | 11440 | 0.6463 | 0 | 0.6463 | ... | ... | -0.998219 |
| 0.026798 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.7050 | 0 | 0.7050 | ... | ... | -0.998219 |
| 0.018065 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.8050 | 0 | 0.8050 | ... | ... | -0.998219 |
| 0.016671 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.9038 | 0 | 0.9038 | ... | ... | -0.998219 |
| 0.015509 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.0038 | 0 | 1.0038 | ... | ... | -0.998219 |
| 0.008412 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1038 | 0 | 1.1038 | ... | ... | -0.998219 |
| 0.007906 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2025 | 0 | 1.2025 | ... | ... | -0.998219 |
| 0.007467 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3025 | 0 | 1.3025 | ... | ... | -0.998219 |
| 0.007082 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4025 | 0 | 1.4025 | ... | ... | -0.998219 |
| 0.006742 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5025 | 0 | 1.5025 | ... | ... | -0.998219 |
| 0.006439 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6025 | 0 | 1.6025 | ... | ... | -0.998219 |
| 0.006166 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7025 | 0 | 1.7025 | ... | ... | -0.998219 |
| 0.00592 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8025 | 0 | 1.8025 | ... | ... | -0.998219 |
| 0.005698 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9025 | 0 | 1.9025 | ... | ... | -0.998219 |
| 0.005494 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0025 | 0 | 2.0025 | ... | ... | -0.998219 |
| 0.005307 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1025 | 0 | 2.1025 | ... | ... | -0.998219 |
| 0.005136 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2025 | 0 | 2.2025 | ... | ... | -0.998219 |
| 0.004979 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3025 | 0 | 2.3025 | ... | ... | -0.998219 |
| 0.004832 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4025 | 0 | 2.4025 | ... | ... | -0.998219 |
| 0.004695 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5025 | 0 | 2.5025 | ... | ... | -0.998219 |
| 0.004568 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6025 | 0 | 2.6025 | ... | ... | -0.998219 |
| 0.004451 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7025 | 0 | 2.7025 | ... | ... | -0.998219 |
| 0.004339 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8025 | 0 | 2.8025 | ... | ... | -0.998219 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.